Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 3.51 | 3.55 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 2,751,916 |
12 Jul 2021 | CNY | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | +0.04 (+1.15%) | 2,904,884 |
9 Jul 2021 | CNY | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,762,919 |
8 Jul 2021 | CNY | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 2,459,200 |
7 Jul 2021 | CNY | 3.5 | 3.53 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 2,349,978 |
6 Jul 2021 | CNY | 3.5 | 3.53 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 1,242,400 |
5 Jul 2021 | CNY | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | +0.07 (+2.03%) | 1,826,043 |
2 Jul 2021 | CNY | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 1,853,509 |
1 Jul 2021 | CNY | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,893,000 |
30 Jun 2021 | CNY | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | +0.04 (+1.16%) | 1,872,000 |
29 Jun 2021 | CNY | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 2,304,200 |
28 Jun 2021 | CNY | 3.54 | 3.54 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 2,026,100 |
25 Jun 2021 | CNY | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 2,137,080 |
24 Jun 2021 | CNY | 3.55 | 3.57 | 3.5 | 3.55 | 3.55 | -0.01 (-0.28%) | 2,258,836 |
23 Jun 2021 | CNY | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,516,680 |
22 Jun 2021 | CNY | 3.53 | 3.58 | 3.52 | 3.58 | 3.58 | +0.06 (+1.70%) | 2,215,677 |
21 Jun 2021 | CNY | 3.52 | 3.56 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,820,758 |
18 Jun 2021 | CNY | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 2,342,436 |
17 Jun 2021 | CNY | 3.56 | 3.59 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 2,271,492 |
16 Jun 2021 | CNY | 3.59 | 3.59 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,109,300 |
15 Jun 2021 | CNY | 3.63 | 3.64 | 3.53 | 3.56 | 3.56 | -0.07 (-1.93%) | 3,656,954 |
11 Jun 2021 | CNY | 3.65 | 3.67 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,464,179 |
10 Jun 2021 | CNY | 3.67 | 3.67 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 2,198,100 |
9 Jun 2021 | CNY | 3.6 | 3.66 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 2,456,000 |
8 Jun 2021 | CNY | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,894,656 |
7 Jun 2021 | CNY | 3.61 | 3.62 | 3.59 | 3.62 | 3.62 | +0.04 (+1.12%) | 1,868,284 |
4 Jun 2021 | CNY | 3.61 | 3.65 | 3.58 | 3.58 | 3.58 | -0.05 (-1.38%) | 3,878,566 |
3 Jun 2021 | CNY | 3.6 | 3.63 | 3.55 | 3.63 | 3.63 | +0.04 (+1.11%) | 2,926,375 |
2 Jun 2021 | CNY | 3.6 | 3.62 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 2,399,181 |
1 Jun 2021 | CNY | 3.6 | 3.63 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,423,062 |